SOBR Safe, Inc. (SOBR)
NASDAQ: SOBR · Real-Time Price · USD
0.960
-0.140 (-12.73%)
Dec 20, 2024, 4:00 PM EST - Market closed
SOBR Safe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.09 | 1.15 | 0.93 | 0.96 | 0.96 | -12.73% | 2,522,476 |
| Dec 19, 2024 | 1.03 | 2.20 | 0.92 | 1.10 | 1.10 | 22.22% | 25,773,230 |
| Dec 18, 2024 | 0.93 | 1.08 | 0.88 | 0.90 | 0.90 | -10.00% | 8,159,200 |
| Dec 17, 2024 | 1.12 | 1.12 | 0.86 | 1.00 | 1.00 | -13.04% | 2,304,035 |
| Dec 16, 2024 | 1.18 | 1.47 | 0.99 | 1.15 | 1.15 | -67.79% | 5,583,247 |
| Dec 13, 2024 | 3.96 | 4.12 | 3.56 | 3.57 | 3.57 | -11.19% | 27,400 |
| Dec 12, 2024 | 4.20 | 4.20 | 3.96 | 4.02 | 4.02 | -3.60% | 33,900 |
| Dec 11, 2024 | 4.45 | 4.45 | 4.17 | 4.17 | 4.17 | -6.29% | 20,600 |
| Dec 10, 2024 | 5.03 | 5.04 | 4.34 | 4.45 | 4.45 | -11.18% | 27,023 |
| Dec 9, 2024 | 5.10 | 5.14 | 4.78 | 5.01 | 5.01 | -0.60% | 8,901 |
| Dec 6, 2024 | 5.00 | 5.20 | 4.77 | 5.04 | 5.04 | 0.20% | 12,712 |
| Dec 5, 2024 | 5.38 | 5.60 | 4.90 | 5.03 | 5.03 | -10.18% | 45,500 |
| Dec 4, 2024 | 5.50 | 5.70 | 5.45 | 5.60 | 5.60 | 2.00% | 7,200 |
| Dec 3, 2024 | 5.55 | 5.68 | 5.38 | 5.49 | 5.49 | 1.67% | 29,162 |
| Dec 2, 2024 | 5.09 | 5.80 | 4.89 | 5.40 | 5.40 | 1.89% | 84,900 |
| Nov 29, 2024 | 5.30 | 5.33 | 5.22 | 5.30 | 5.30 | -0.75% | 17,500 |
| Nov 27, 2024 | 5.19 | 5.40 | 4.94 | 5.34 | 5.34 | 4.09% | 26,700 |
| Nov 26, 2024 | 5.10 | 5.20 | 5.07 | 5.13 | 5.13 | 1.18% | 10,031 |
| Nov 25, 2024 | 4.35 | 5.41 | 4.21 | 5.07 | 5.07 | 17.36% | 114,625 |
| Nov 22, 2024 | 4.00 | 4.49 | 4.00 | 4.32 | 4.32 | 9.09% | 43,004 |
| Nov 21, 2024 | 4.05 | 4.10 | 3.93 | 3.96 | 3.96 | -5.26% | 23,100 |
| Nov 20, 2024 | 4.98 | 4.98 | 4.00 | 4.18 | 4.18 | -3.69% | 51,900 |
| Nov 19, 2024 | 4.00 | 4.39 | 3.87 | 4.34 | 4.34 | 8.23% | 89,506 |
| Nov 18, 2024 | 4.12 | 4.24 | 4.00 | 4.01 | 4.01 | -4.52% | 68,100 |
| Nov 15, 2024 | 4.31 | 4.65 | 4.13 | 4.20 | 4.20 | -8.70% | 152,568 |
| Nov 14, 2024 | 4.74 | 4.80 | 4.41 | 4.60 | 4.60 | -2.95% | 52,600 |
| Nov 13, 2024 | 4.86 | 5.04 | 4.43 | 4.74 | 4.74 | -4.63% | 71,500 |
| Nov 12, 2024 | 4.72 | 5.17 | 4.52 | 4.97 | 4.97 | 2.05% | 51,619 |
| Nov 11, 2024 | 4.94 | 5.18 | 4.65 | 4.87 | 4.87 | -1.62% | 64,400 |
| Nov 8, 2024 | 5.18 | 5.67 | 4.53 | 4.95 | 4.95 | -7.48% | 48,333 |
| Nov 7, 2024 | 6.20 | 6.94 | 5.25 | 5.35 | 5.35 | -7.28% | 155,013 |
| Nov 6, 2024 | 5.28 | 6.24 | 5.11 | 5.77 | 5.77 | 7.05% | 149,949 |
| Nov 5, 2024 | 5.09 | 5.55 | 4.84 | 5.39 | 5.39 | 9.78% | 76,200 |
| Nov 4, 2024 | 5.38 | 5.48 | 4.77 | 4.91 | 4.91 | -8.40% | 106,619 |
| Nov 1, 2024 | 5.89 | 6.11 | 5.17 | 5.36 | 5.36 | -7.59% | 32,275 |
| Oct 31, 2024 | 5.79 | 6.01 | 5.71 | 5.80 | 5.80 | -1.69% | 40,173 |
| Oct 30, 2024 | 6.34 | 6.65 | 5.86 | 5.90 | 5.90 | -6.94% | 52,817 |
| Oct 29, 2024 | 6.04 | 6.48 | 6.00 | 6.34 | 6.34 | 8.01% | 76,215 |
| Oct 28, 2024 | 6.99 | 7.28 | 5.81 | 5.87 | 5.87 | -17.09% | 114,008 |
| Oct 25, 2024 | 8.06 | 8.15 | 7.00 | 7.08 | 7.08 | -11.50% | 99,468 |
| Oct 24, 2024 | 9.62 | 9.81 | 7.50 | 8.00 | 8.00 | -19.92% | 205,541 |
| Oct 23, 2024 | 9.38 | 10.36 | 9.33 | 9.99 | 9.99 | - | 122,400 |
| Oct 22, 2024 | 10.35 | 10.80 | 9.12 | 9.99 | 9.99 | 11.00% | 1,424,900 |
| Oct 21, 2024 | 10.11 | 10.47 | 8.37 | 9.00 | 9.00 | -12.28% | 315,700 |
| Oct 18, 2024 | 15.10 | 19.35 | 9.45 | 10.26 | 10.26 | 29.06% | 6,405,300 |
| Oct 17, 2024 | 7.51 | 8.24 | 7.17 | 7.95 | 7.95 | 0.38% | 1,100,000 |
| Oct 16, 2024 | 7.69 | 8.08 | 7.56 | 7.92 | 7.92 | 4.90% | 78,946 |
| Oct 15, 2024 | 6.51 | 7.84 | 6.10 | 7.55 | 7.55 | 11.19% | 71,101 |
| Oct 14, 2024 | 6.54 | 7.18 | 6.54 | 6.79 | 6.79 | 3.66% | 24,400 |
| Oct 11, 2024 | 6.73 | 7.20 | 6.26 | 6.55 | 6.55 | -4.93% | 46,375 |
| Oct 10, 2024 | 6.78 | 7.31 | 6.00 | 6.89 | 6.89 | -4.44% | 114,301 |
| Oct 9, 2024 | 6.52 | 8.61 | 6.51 | 7.21 | 7.21 | 4.80% | 632,400 |
| Oct 8, 2024 | 8.09 | 9.40 | 6.33 | 6.88 | 6.88 | -31.88% | 973,600 |
| Oct 7, 2024 | 3.80 | 12.43 | 3.80 | 10.10 | 10.10 | 165.79% | 15,933,444 |
| Oct 4, 2024 | 3.88 | 7.50 | 3.70 | 3.80 | 3.80 | -13.64% | 1,070,926 |
| Oct 3, 2024 | 5.83 | 6.23 | 3.94 | 4.40 | 4.40 | -31.25% | 158,076 |
| Oct 2, 2024 | 6.15 | 6.99 | 5.40 | 6.40 | 6.40 | -13.16% | 198,112 |
| Oct 1, 2024 | 6.59 | 7.45 | 6.08 | 7.37 | 7.37 | 15.16% | 99,513 |
| Sep 30, 2024 | 8.80 | 9.35 | 6.06 | 6.40 | 6.40 | -29.05% | 97,561 |
| Sep 27, 2024 | 9.07 | 9.64 | 8.86 | 9.02 | 9.02 | -3.22% | 5,254 |
| Sep 26, 2024 | 9.46 | 9.76 | 9.09 | 9.32 | 9.32 | -3.42% | 10,318 |
| Sep 25, 2024 | 9.90 | 9.90 | 9.37 | 9.65 | 9.65 | -4.93% | 2,112 |
| Sep 24, 2024 | 10.12 | 10.34 | 9.35 | 10.15 | 10.15 | -0.78% | 5,354 |
| Sep 23, 2024 | 8.92 | 10.37 | 8.91 | 10.23 | 10.23 | 4.82% | 9,030 |
| Sep 20, 2024 | 10.58 | 14.25 | 8.81 | 9.76 | 9.76 | -6.87% | 132,340 |
| Sep 19, 2024 | 10.55 | 10.98 | 10.34 | 10.48 | 10.48 | 2.44% | 4,618 |
| Sep 18, 2024 | 10.91 | 11.55 | 9.90 | 10.23 | 10.23 | -9.71% | 6,814 |
| Sep 17, 2024 | 11.11 | 11.66 | 10.58 | 11.33 | 11.33 | 6.69% | 3,996 |
| Sep 16, 2024 | 11.84 | 11.87 | 10.56 | 10.62 | 10.62 | -7.73% | 2,074 |
| Sep 13, 2024 | 11.55 | 12.10 | 11.01 | 11.51 | 11.51 | -10.01% | 8,424 |
| Sep 12, 2024 | 12.21 | 12.97 | 12.03 | 12.79 | 12.79 | 2.81% | 7,435 |
| Sep 11, 2024 | 12.10 | 12.98 | 11.29 | 12.44 | 12.44 | 6.42% | 8,208 |
| Sep 10, 2024 | 11.21 | 11.72 | 10.45 | 11.69 | 11.69 | 7.35% | 6,342 |
| Sep 9, 2024 | 11.75 | 11.75 | 9.92 | 10.89 | 10.89 | -3.71% | 4,216 |
| Sep 6, 2024 | 11.88 | 11.92 | 11.00 | 11.31 | 11.31 | -3.17% | 2,930 |
| Sep 5, 2024 | 12.08 | 12.08 | 11.55 | 11.68 | 11.68 | -2.75% | 2,122 |
| Sep 4, 2024 | 11.40 | 12.32 | 11.13 | 12.01 | 12.01 | 2.21% | 4,079 |
| Sep 3, 2024 | 11.66 | 12.20 | 11.00 | 11.75 | 11.75 | 0.09% | 5,508 |
| Aug 30, 2024 | 11.66 | 11.77 | 11.00 | 11.74 | 11.74 | -1.10% | 5,673 |
| Aug 29, 2024 | 11.33 | 11.88 | 11.33 | 11.87 | 11.87 | -0.08% | 4,398 |
| Aug 28, 2024 | 12.10 | 12.64 | 11.56 | 11.88 | 11.88 | -3.81% | 7,369 |
| Aug 27, 2024 | 12.29 | 12.98 | 11.55 | 12.35 | 12.35 | 2.75% | 13,040 |
| Aug 26, 2024 | 12.62 | 12.62 | 11.79 | 12.02 | 12.02 | -0.91% | 6,576 |
| Aug 23, 2024 | 11.96 | 12.98 | 11.96 | 12.13 | 12.13 | -7.97% | 37,923 |
| Aug 22, 2024 | 13.33 | 13.79 | 12.68 | 13.18 | 13.18 | -4.08% | 3,263 |
| Aug 21, 2024 | 12.82 | 14.99 | 11.40 | 13.74 | 13.74 | 10.01% | 12,224 |
| Aug 20, 2024 | 13.11 | 13.20 | 12.39 | 12.49 | 12.49 | -4.58% | 5,285 |
| Aug 19, 2024 | 13.17 | 13.40 | 12.32 | 13.09 | 13.09 | 2.59% | 5,174 |
| Aug 16, 2024 | 11.99 | 13.20 | 11.12 | 12.76 | 12.76 | 9.43% | 9,511 |
| Aug 15, 2024 | 12.06 | 12.42 | 11.26 | 11.66 | 11.66 | -6.19% | 9,637 |
| Aug 14, 2024 | 13.97 | 13.97 | 11.67 | 12.43 | 12.43 | -7.51% | 7,963 |
| Aug 13, 2024 | 14.30 | 14.84 | 13.39 | 13.44 | 13.44 | -3.66% | 5,385 |
| Aug 12, 2024 | 13.96 | 14.05 | 13.33 | 13.95 | 13.95 | 3.79% | 2,042 |
| Aug 9, 2024 | 14.16 | 15.37 | 13.32 | 13.44 | 13.44 | -7.95% | 6,213 |
| Aug 8, 2024 | 13.53 | 14.85 | 13.31 | 14.60 | 14.60 | 7.59% | 5,913 |
| Aug 7, 2024 | 13.77 | 14.18 | 13.20 | 13.57 | 13.57 | -1.38% | 1,757 |
| Aug 6, 2024 | 12.71 | 14.27 | 12.71 | 13.76 | 13.76 | 8.77% | 5,686 |
| Aug 5, 2024 | 13.87 | 13.87 | 11.66 | 12.65 | 12.65 | -4.82% | 8,744 |
| Aug 2, 2024 | 14.91 | 15.37 | 12.80 | 13.29 | 13.29 | -10.87% | 9,963 |
| Aug 1, 2024 | 15.51 | 15.94 | 14.85 | 14.91 | 14.91 | -5.87% | 7,305 |